CTCP Tập đoàn Đất Xanh (dxg)

15.60
-0.20
(-1.27%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-0.10 -0.64% 305,611,700 12,586,346 194.4
14.60
16
15.60
2 tháng
(2024-07-22) 		1.75 12.64% 477,064,700 2,064,882 50.1
12.20
16
15.60
3 tháng
(2024-06-24) 		-0.40 -2.50% 625,294,100 -15,809,495 -212.2
12.20
16.10
15.60
6 tháng
(2024-03-25) 		-4.10 -20.81% 1,323,293,100 -15,111,107 -174.2
12.20
20.80
15.60
12 tháng
(2023-09-26) 		-1.49 -8.73% 3,243,602,600 -23,367,323 -352.5
12.20
20.80
15.60
24 tháng
(2022-10-03) 		-2.30 -12.83% 7,286,879,200 -81,082,886 -980.1
8.08
21.87
15.60
36 tháng
(2021-10-06) 		-3.10 -16.58% 9,874,114,000 -81,482,567 -705.5
8.08
44.27
15.60
60 tháng
(2019-10-17) 		2.18 16.23% 12,564,816,300 -169,502,692 -2,106.8
6.38
44.27
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
11.98
 512,060 11.78 11.98 11.78 290,730 10,500 5.2
10/07/2019
11.78
 744,820 11.98 12.07 11.78 32,470 288,180 -4.7
09/07/2019
11.98
 572,780 11.78 12.01 11.75 223,700 11,600 3.9
08/07/2019
11.78
 435,960 11.85 11.85 11.75 7,000 2,000 0.1
05/07/2019
11.85
 715,750 11.88 11.98 11.85 31,980 40,500 -0.2
04/07/2019
11.88
 652,020 11.81 12.01 11.81 178,160 6,620 3.2
03/07/2019
11.81
 654,640 11.98 11.98 11.81 168,400 2,500 3.0
02/07/2019
11.98
 708,400 12.14 12.17 11.98 398,650 200,000 3.7
01/07/2019
12.14
 632,650 12.07 12.27 12.11 161,810 24,200 2.6
28/06/2019
12.07
 800,940 12.11 12.24 12.04 380,100 2,500 7.1
27/06/2019
12.11
 867,420 12.11 12.14 12.04 569,370 37,000 9.9
26/06/2019
12.11
 654,940 12.20 12.20 12.07 236,010 0 4.4
25/06/2019
12.20
 521,410 12.24 12.30 12.17 861,766 623,636 4.5
24/06/2019
12.24
 884,750 12.36 12.43 12.20 471,470 161,560 5.9
21/06/2019
12.36
 1,581,700 12.01 12.53 12.01 962,150 579,510 7.3
20/06/2019
12.01
 720,900 11.78 12.04 11.78 135,000 500 2.5
19/06/2019
11.78
 652,030 11.65 11.94 11.75 221,010 58,070 3.0
18/06/2019
11.65
 462,630 11.59 11.72 11.59 195,710 61,020 2.4
17/06/2019
11.59
 354,480 11.85 11.88 11.59 600 43,950 -0.8
14/06/2019
11.85
 421,050 11.91 12.01 11.85 6,930 28,000 -0.4
13/06/2019
11.91
 421,850 11.98 11.98 11.81 235,560 20,000 4.0
12/06/2019
11.98
 462,100 12.04 12.07 11.91 150,200 129,720 0.4
11/06/2019
12.04
 866,740 12.01 12.24 12.01 68,890 171,000 -1.9
10/06/2019
12.01
 774,500 11.81 12.14 11.85 65,400 68,100 -0.0
07/06/2019
11.81
 537,390 11.59 11.81 11.62 65,620 76,500 -0.2
06/06/2019
11.59
 541,430 11.65 11.85 11.56 103,380 105,450 -0.0
05/06/2019
11.65
 604,690 11.52 11.81 11.65 227,380 100 4.1
04/06/2019
11.52
 781,440 11.46 11.65 11.43 151,170 55,500 1.7
03/06/2019
11.46
 1,226,910 11.85 11.91 11.46 269,600 90,230 3.2
31/05/2019
11.85
 781,830 12.27 12.33 11.85 265,870 0 5.0
30/05/2019
12.27
 411,040 12.27 12.36 12.17 114,000 12,500 1.9
29/05/2019
12.27
 583,710 12.27 12.36 12.11 147,000 0 2.8
28/05/2019
12.27
 875,310 12.36 12.43 12.07 43,170 56,500 -0.2
27/05/2019
12.36
 534,500 12.46 12.46 12.30 31,060 570 0.6
24/05/2019
12.46
 1,758,270 12.62 12.75 12.46 300,390 652,000 -6.9
23/05/2019
12.62
 1,062,900 12.30 12.62 12.24 358,110 178,410 3.4
22/05/2019
12.30
 690,760 12.30 12.46 12.30 109,600 138,480 -0.6
21/05/2019
12.30
 1,429,290 12.24 12.49 12.17 263,200 718,850 -8.6
20/05/2019
12.24
 765,840 12.24 12.43 12.20 41,920 126,000 -1.6
17/05/2019
12.24
 737,290 12.40 12.49 12.24 1,300 49,320 -0.9
16/05/2019
12.40
 874,070 12.49 12.66 12.40 89,610 200,000 -2.1
15/05/2019
12.49
 1,442,540 12.30 12.59 12.30 184,430 424,230 -4.6
14/05/2019
12.30
 1,385,780 12.43 12.43 12.11 348,490 319,960 0.6
13/05/2019
12.43
 1,910,350 12.46 12.69 12.17 347,200 545,700 -3.8
10/05/2019
12.46
 1,938,650 12.30 12.66 12.30 564,050 1,078,950 -9.9
09/05/2019
12.30
 3,955,860 11.59 12.40 11.65 188,720 2,097,610 -34.9
08/05/2019
11.59
 2,786,240 12.11 12.11 11.59 336,200 633,910 -5.4
07/05/2019
12.11
 1,344,580 12.40 12.75 12.11 45,590 390,270 -6.6
06/05/2019
12.40
 2,468,650 13.30 13.30 12.40 112,100 1,083,350 -18.7
03/05/2019
13.30
 1,302,150 13.66 13.69 13.17 321,200 246,200 1.5
02/05/2019
13.66
 370,540 13.79 13.95 13.66 88,460 93,000 -0.1
26/04/2019
13.79
 374,550 13.79 13.85 13.72 0 0 0
25/04/2019
13.79
 426,400 13.92 14.02 13.79 168,200 153,170 0.3
24/04/2019
13.92
 518,030 13.85 14.08 13.85 128,800 52,000 1.7
23/04/2019
13.85
 772,320 14.15 14.15 13.82 676,530 942,420 -5.7
22/04/2019
14.15
 1,631,320 14.24 14.27 13.98 24,350 722,000 -15.3
19/04/2019
14.24
 1,282,200 13.66 14.37 13.59 17,980 0 0.4
18/04/2019
13.66
 843,180 14.24 14.27 13.66 50,900 38,470 0.3
17/04/2019
14.24
 659,210 14.37 14.53 14.24 364,990 10,170 7.9
16/04/2019
14.37
 683,320 14.57 14.57 14.15 236,910 6,780 5.1
12/04/2019
14.57
 442,370 14.53 14.66 14.50 90,910 44,000 1.1
11/04/2019
14.53
 739,990 14.44 14.63 14.40 277,250 76,070 4.5
10/04/2019
14.44
 900,620 14.70 14.70 14.40 258,050 318,580 -1.3
09/04/2019
14.70
 788,760 14.99 15.08 14.66 13,720 40,000 -0.6
08/04/2019
14.99
 598,770 15.08 15.21 14.89 100 19,320 -0.4
05/04/2019
15.08
 1,260,630 14.60 15.21 14.60 412,070 2,000 8.8
04/04/2019
14.60
 731,410 14.50 14.73 14.50 47,500 30,590 0.4
03/04/2019
14.50
 815,560 14.47 14.63 14.47 242,400 211,530 0.7
02/04/2019
14.47
 550,330 14.53 14.73 14.44 95,980 51,530 1.0
01/04/2019
14.53
 543,850 14.44 14.63 14.47 119,800 0 2.7
29/03/2019
14.44
 500,700 14.57 14.70 14.44 10,850 4,110 0.2
28/03/2019
14.57
 680,370 14.57 14.66 14.31 48,030 8,290 0.9
27/03/2019
14.57
 797,080 14.15 14.60 14.24 9,180 2,000 0.2
26/03/2019
14.15
 813,270 13.95 14.24 13.95 27,800 205,540 -3.9
25/03/2019
13.95
 1,829,280 14.70 14.70 13.92 219,240 749,250 -11.6
22/03/2019
14.70
 1,939,840 14.57 14.82 14.47 6,600 580,010 -12.9
21/03/2019
14.57
 1,722,530 15.18 15.31 14.57 70,870 226,430 -3.6
20/03/2019
15.18
 1,076,860 15.21 15.34 15.08 64,010 3,500 1.4
19/03/2019
15.21
 2,622,900 15.73 15.89 15.21 31,650 37,430 -0.1
18/03/2019
15.73
 1,168,610 15.67 15.99 15.63 214,360 339,100 -3.0
15/03/2019
15.67
 1,588,040 15.93 15.96 15.60 142,410 475,350 -8.0
14/03/2019
15.93
 920,630 15.86 15.99 15.76 5,020 31,500 -0.7
13/03/2019
15.86
 1,031,020 15.99 16.15 15.86 12,840 123,810 -2.7
12/03/2019
15.99
 1,144,960 16.02 16.35 15.86 1,530,000 1,516,910 0.3
11/03/2019
16.02
 1,083,290 15.63 16.09 15.63 1,800 218,030 -5.3
08/03/2019
15.63
 2,733,170 16.18 16.18 15.63 73,000 16,030 1.4
07/03/2019
16.18
 2,626,490 16.73 16.96 16.18 424,890 160,000 6.9
06/03/2019
16.73
 1,120,910 16.57 16.80 16.44 0 1,800 -0.0
05/03/2019
16.57
 2,387,140 16.86 16.96 16.44 16,580 73,000 -1.5
04/03/2019
16.86
 3,790,460 16.15 16.93 16.18 0 294,900 -7.7
01/03/2019
16.15
 864,910 15.86 16.15 15.86 5,690 0 0.1
28/02/2019
15.86
 1,882,450 16.15 16.38 15.86 215,840 16,580 5.0
27/02/2019
16.15
 2,662,110 15.73 16.35 15.73 326,490 0 8.1
26/02/2019
15.73
 1,134,910 16.02 16.09 15.73 9,420 5,600 0.1
25/02/2019
16.02
 1,445,440 15.83 16.15 15.86 311,780 214,460 2.4
22/02/2019
15.83
 1,226,170 15.93 15.99 15.76 165,050 133,000 0.8
21/02/2019
15.93
 1,423,780 15.83 16.09 15.80 236,920 60,390 4.3
20/02/2019
15.83
 975,200 15.86 15.99 15.73 139,830 142,000 -0.1
19/02/2019
15.86
 1,829,270 16.22 16.41 15.73 20,470 120 0.5
18/02/2019
16.22
 1,289,090 15.99 16.22 15.99 132,830 0 3.3

Chính sách bảo mật | Điều khoản sử dụng |